Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allied Motion Tech (NQ: AMOT )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.000 6.100 5.870 6.050 10,500 -0.08(-1.23%)
Apr 27, 2007 6.210 6.260 6.080 6.125 8,500 -0.15(-2.46%)
Apr 26, 2007 6.310 6.330 6.090 6.280 8,945 -0.02(-0.32%)
Apr 25, 2007 6.200 6.300 5.940 6.300 8,966 +0.06(+0.96%)
Apr 24, 2007 5.830 6.240 5.810 6.240 8,281 +0.37(+6.30%)
Apr 23, 2007 6.100 6.240 5.830 5.870 7,281 -0.38(-6.08%)
Apr 20, 2007 5.880 6.390 5.750 6.250 13,004 +0.14(+2.29%)
Apr 19, 2007 6.130 6.390 6.110 6.110 5,400 -0.17(-2.71%)
Apr 18, 2007 6.210 6.280 5.770 6.280 28,551 -0.03(-0.48%)
Apr 17, 2007 6.200 6.390 6.100 6.310 7,911 +0.07(+1.12%)
Apr 16, 2007 6.050 6.250 6.000 6.240 11,041 -0.01(-0.16%)
Apr 13, 2007 6.250 6.250 6.020 6.250 9,794 -0.11(-1.73%)
Apr 12, 2007 6.350 6.400 6.170 6.360 7,039 +0.02(+0.32%)
Apr 11, 2007 6.410 6.450 6.210 6.340 4,900 -0.06(-0.94%)
Apr 10, 2007 6.390 6.430 6.225 6.400 10,200 +0.01(+0.16%)
Apr 09, 2007 6.440 6.440 6.260 6.390 6,975 -0.05(-0.78%)
Apr 05, 2007 6.220 6.440 6.220 6.440 12,776 +0.16(+2.55%)
Apr 04, 2007 6.230 6.300 5.910 6.280 9,561 -0.01(-0.16%)
Apr 03, 2007 6.250 6.290 6.100 6.290 3,222 +0.13(+2.11%)
Apr 02, 2007 6.300 6.300 6.160 6.160 8,277 -0.22(-3.45%)
Mar 30, 2007 6.220 6.450 6.180 6.380 4,149 +0.11(+1.75%)
Mar 29, 2007 6.130 6.340 5.920 6.270 4,213 +0.15(+2.45%)
Mar 28, 2007 5.970 6.150 5.930 6.120 1,500 -0.05(-0.81%)
Mar 27, 2007 6.310 6.310 6.060 6.170 6,200 -0.14(-2.22%)
Mar 26, 2007 5.980 6.430 5.970 6.310 3,100 -0.15(-2.32%)
Mar 23, 2007 6.210 6.500 6.210 6.460 5,009 +0.32(+5.21%)
Mar 22, 2007 6.170 6.220 5.940 6.140 7,550 -0.08(-1.29%)
Mar 21, 2007 5.950 6.220 5.930 6.220 7,125 +0.09(+1.47%)
Mar 20, 2007 5.930 6.240 5.910 6.130 7,830 +0.03(+0.49%)
Mar 19, 2007 5.940 6.100 5.730 6.100 6,695 +0.16(+2.69%)
Mar 16, 2007 5.630 5.940 5.630 5.940 6,235 +0.09(+1.54%)
Mar 15, 2007 5.640 5.850 5.400 5.850 16,736 +0.15(+2.63%)
Mar 14, 2007 5.700 5.750 5.610 5.700 9,600 +0.00(+0.00%)
Mar 13, 2007 5.830 5.750 5.700 5.700 6,182 -0.13(-2.23%)
Mar 12, 2007 5.910 5.926 5.760 5.830 2,934 -0.07(-1.19%)
Mar 09, 2007 6.070 6.080 5.700 5.900 21,568 -0.09(-1.50%)
Mar 08, 2007 5.851 6.060 5.830 5.990 10,420 +0.00(+0.00%)
Mar 07, 2007 5.800 6.080 5.580 5.990 13,883 +0.11(+1.87%)
Mar 06, 2007 5.600 5.900 5.600 5.880 29,757 +0.26(+4.63%)
Mar 05, 2007 5.600 5.650 5.440 5.620 14,045 -0.21(-3.60%)
Mar 02, 2007 5.850 5.990 5.720 5.830 9,987 -0.08(-1.35%)
Mar 01, 2007 6.000 6.000 5.500 5.910 60,994 -0.09(-1.50%)
Feb 28, 2007 5.900 6.000 5.020 6.000 74,313 +0.08(+1.35%)
Feb 27, 2007 6.590 6.590 5.900 5.920 71,574 -0.78(-11.64%)
Feb 26, 2007 7.220 7.940 6.600 6.700 77,898 -0.45(-6.29%)
Feb 23, 2007 7.060 7.330 6.864 7.150 3,024 +0.25(+3.62%)
Feb 22, 2007 7.050 7.280 6.850 6.900 10,319 -0.20(-2.82%)
Feb 21, 2007 6.860 7.100 6.610 7.100 24,368 +0.08(+1.14%)
Feb 20, 2007 6.640 7.020 6.640 7.020 16,839 +0.33(+4.93%)
Feb 16, 2007 6.510 6.700 6.510 6.690 1,480 +0.19(+2.92%)
Feb 15, 2007 6.680 6.680 6.500 6.500 4,400 -0.22(-3.27%)
Feb 14, 2007 6.260 6.720 6.260 6.720 14,681 +0.51(+8.21%)
Feb 13, 2007 6.050 6.210 6.050 6.210 4,765 +0.15(+2.48%)
Feb 12, 2007 6.180 6.220 6.020 6.060 19,748 -0.15(-2.42%)
Feb 09, 2007 6.400 6.680 6.160 6.210 17,498 -0.39(-5.91%)
Feb 08, 2007 7.000 7.000 6.470 6.600 20,382 -0.39(-5.58%)
Feb 07, 2007 6.750 7.000 6.540 6.990 9,289 +0.21(+3.10%)
Feb 06, 2007 6.970 6.970 6.760 6.780 6,091 -0.06(-0.88%)
Feb 05, 2007 6.650 6.840 6.538 6.840 7,866 +0.14(+2.09%)
Feb 02, 2007 6.940 6.980 6.491 6.700 14,357 -0.29(-4.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.